Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 11.70 | 12.60 | 11.50 | 12.00 | 98,414 | +0.30(+2.56%) |
May 27, 2022 | 11.70 | 11.98 | 11.30 | 11.70 | 89,421 | +0.00(+0.00%) |
May 26, 2022 | 11.10 | 11.80 | 11.00 | 11.70 | 83,417 | +0.60(+5.41%) |
May 25, 2022 | 11.00 | 11.10 | 10.50 | 11.10 | 59,752 | +0.30(+2.78%) |
May 24, 2022 | 11.50 | 11.50 | 10.50 | 10.80 | 76,258 | -0.90(-7.69%) |
May 23, 2022 | 11.90 | 11.90 | 11.30 | 11.70 | 63,738 | -0.20(-1.68%) |
May 20, 2022 | 12.40 | 12.50 | 11.15 | 11.90 | 100,847 | -0.60(-4.80%) |
May 19, 2022 | 12.10 | 12.60 | 11.84 | 12.50 | 95,221 | +0.40(+3.31%) |
May 18, 2022 | 11.70 | 12.50 | 11.48 | 12.10 | 95,178 | -0.20(-1.63%) |
May 17, 2022 | 12.10 | 12.40 | 11.50 | 12.30 | 70,654 | +0.80(+6.96%) |
May 16, 2022 | 11.70 | 12.10 | 11.10 | 11.50 | 93,619 | -0.50(-4.17%) |
May 13, 2022 | 11.10 | 12.20 | 10.70 | 12.00 | 148,866 | +1.20(+11.11%) |
May 12, 2022 | 9.900 | 11.10 | 9.476 | 10.80 | 222,083 | +0.80(+8.04%) |
May 11, 2022 | 10.40 | 10.95 | 9.900 | 9.996 | 377,003 | -0.40(-3.88%) |
May 10, 2022 | 11.40 | 11.55 | 10.00 | 10.40 | 277,340 | -0.60(-5.45%) |
May 09, 2022 | 11.50 | 11.90 | 10.85 | 11.00 | 203,857 | -0.90(-7.56%) |
May 06, 2022 | 12.30 | 12.30 | 11.50 | 11.90 | 89,230 | -0.40(-3.25%) |
May 05, 2022 | 13.00 | 13.10 | 12.10 | 12.30 | 102,579 | -1.00(-7.52%) |
May 04, 2022 | 12.50 | 13.30 | 12.00 | 13.30 | 141,825 | +0.90(+7.26%) |
May 03, 2022 | 12.30 | 12.70 | 12.00 | 12.40 | 128,085 | +0.00(+0.00%) |
May 02, 2022 | 11.80 | 12.40 | 11.30 | 12.40 | 115,081 | +0.50(+4.20%) |
Apr 29, 2022 | 12.30 | 12.80 | 11.80 | 11.90 | 70,118 | -0.50(-4.03%) |
Apr 28, 2022 | 11.90 | 12.60 | 11.40 | 12.40 | 212,004 | +0.40(+3.33%) |
Apr 27, 2022 | 12.00 | 12.30 | 11.90 | 12.00 | 133,780 | +0.00(+0.00%) |
Apr 26, 2022 | 12.70 | 12.70 | 11.90 | 12.00 | 135,392 | -0.70(-5.51%) |
Apr 25, 2022 | 12.50 | 12.80 | 12.10 | 12.70 | 92,901 | +0.00(+0.00%) |
Apr 22, 2022 | 12.90 | 13.00 | 12.30 | 12.70 | 117,437 | -0.20(-1.55%) |
Apr 21, 2022 | 13.80 | 13.85 | 12.80 | 12.90 | 116,953 | -0.70(-5.15%) |
Apr 20, 2022 | 14.30 | 14.30 | 13.40 | 13.60 | 71,772 | -0.60(-4.23%) |
Apr 19, 2022 | 13.60 | 14.20 | 13.20 | 14.20 | 79,159 | +0.70(+5.19%) |
Apr 18, 2022 | 13.90 | 13.90 | 13.15 | 13.50 | 147,341 | -0.40(-2.88%) |
Apr 14, 2022 | 14.30 | 14.45 | 13.80 | 13.90 | 69,895 | -0.50(-3.47%) |
Apr 13, 2022 | 14.30 | 14.60 | 14.10 | 14.40 | 62,832 | +0.20(+1.41%) |
Apr 12, 2022 | 15.00 | 15.10 | 14.10 | 14.20 | 170,111 | -0.50(-3.40%) |
Apr 11, 2022 | 14.90 | 15.30 | 14.20 | 14.70 | 104,783 | -0.30(-2.00%) |
Apr 08, 2022 | 15.30 | 15.50 | 14.90 | 15.00 | 94,304 | -0.50(-3.23%) |
Apr 07, 2022 | 15.70 | 15.80 | 15.00 | 15.50 | 178,595 | -0.50(-3.12%) |
Apr 06, 2022 | 16.50 | 16.55 | 15.60 | 16.00 | 188,866 | -0.70(-4.19%) |
Apr 05, 2022 | 17.10 | 17.20 | 16.40 | 16.70 | 158,222 | -0.60(-3.47%) |
Apr 04, 2022 | 15.90 | 17.70 | 15.80 | 17.30 | 352,332 | +1.60(+10.19%) |
Apr 01, 2022 | 16.00 | 16.18 | 15.30 | 15.70 | 183,426 | -0.10(-0.63%) |
Mar 31, 2022 | 16.80 | 16.90 | 15.80 | 15.80 | 140,663 | -1.10(-6.51%) |
Mar 30, 2022 | 17.10 | 17.70 | 16.60 | 16.90 | 168,014 | -0.40(-2.31%) |
Mar 29, 2022 | 15.90 | 17.40 | 15.80 | 17.30 | 210,852 | +1.40(+8.81%) |
Mar 28, 2022 | 16.30 | 16.40 | 15.40 | 15.90 | 145,900 | -0.40(-2.45%) |
Mar 25, 2022 | 17.40 | 17.40 | 15.95 | 16.30 | 219,069 | -1.00(-5.78%) |
Mar 24, 2022 | 17.40 | 17.40 | 16.80 | 17.30 | 109,306 | +0.20(+1.17%) |
Mar 23, 2022 | 17.70 | 17.70 | 16.80 | 17.10 | 160,837 | -0.40(-2.29%) |
Mar 22, 2022 | 17.20 | 17.70 | 16.85 | 17.50 | 213,773 | +0.50(+2.94%) |
Mar 21, 2022 | 17.20 | 17.30 | 16.40 | 17.00 | 136,722 | -0.20(-1.16%) |
Mar 18, 2022 | 17.70 | 17.70 | 16.30 | 17.20 | 420,959 | -0.60(-3.37%) |
Mar 17, 2022 | 15.20 | 17.90 | 15.20 | 17.80 | 409,247 | +2.50(+16.34%) |
Mar 16, 2022 | 14.80 | 15.60 | 14.50 | 15.30 | 255,940 | +0.50(+3.38%) |
Mar 15, 2022 | 14.30 | 14.88 | 13.60 | 14.80 | 338,466 | +1.10(+8.03%) |
Mar 14, 2022 | 14.60 | 14.80 | 13.40 | 13.70 | 247,196 | -0.70(-4.86%) |
Mar 11, 2022 | 15.50 | 15.80 | 14.40 | 14.40 | 243,461 | -1.10(-7.10%) |
Mar 10, 2022 | 17.00 | 18.10 | 15.21 | 15.50 | 516,516 | -1.30(-7.74%) |
Mar 09, 2022 | 17.90 | 18.00 | 16.20 | 16.80 | 816,314 | -3.50(-17.24%) |
Mar 08, 2022 | 13.80 | 27.30 | 13.60 | 20.30 | 2,603,971 | +7.00(+52.63%) |
Mar 07, 2022 | 14.30 | 14.60 | 13.30 | 13.30 | 254,688 | -1.60(-10.74%) |
Mar 04, 2022 | 15.30 | 15.50 | 14.62 | 14.90 | 115,232 | -0.50(-3.25%) |
Mar 03, 2022 | 16.40 | 16.46 | 15.20 | 15.40 | 145,944 | -0.80(-4.94%) |
Mar 02, 2022 | 16.00 | 16.20 | 15.40 | 16.20 | 122,000 | +0.60(+3.85%) |